Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0925 USD |
2,625,469.5977 XLM |
0.0930 USD |
0.0916 USD |
0.0936 USD |
0.0925 USD |
| 2024-11-01 |
0.0925 USD |
3,333,339.1274 XLM |
0.0923 USD |
0.0908 USD |
0.0937 USD |
0.0929 USD |
| 2024-10-31 |
0.0931 USD |
3,994,930.0076 XLM |
0.0947 USD |
0.0918 USD |
0.0949 USD |
0.0924 USD |
| 2024-10-30 |
0.0956 USD |
3,074,157.8196 XLM |
0.0967 USD |
0.0945 USD |
0.0968 USD |
0.0949 USD |
| 2024-10-29 |
0.0956 USD |
3,741,457.2246 XLM |
0.0943 USD |
0.0942 USD |
0.0969 USD |
0.0967 USD |
| 2024-10-28 |
0.0935 USD |
3,756,896.6056 XLM |
0.0942 USD |
0.0927 USD |
0.0946 USD |
0.0942 USD |
| 2024-10-27 |
0.0940 USD |
2,600,517.6885 XLM |
0.0941 USD |
0.0933 USD |
0.0948 USD |
0.0942 USD |
| 2024-10-26 |
0.0938 USD |
2,596,677.3189 XLM |
0.0930 USD |
0.0924 USD |
0.0948 USD |
0.0940 USD |
| 2024-10-25 |
0.0960 USD |
3,136,741.4257 XLM |
0.0967 USD |
0.0943 USD |
0.0972 USD |
0.0944 USD |
| 2024-10-24 |
0.0953 USD |
2,552,029.6855 XLM |
0.0945 USD |
0.0942 USD |
0.0968 USD |
0.0967 USD |
| 2024-10-23 |
0.0942 USD |
3,996,549.2341 XLM |
0.0952 USD |
0.0926 USD |
0.0957 USD |
0.0945 USD |
| 2024-10-22 |
0.0956 USD |
4,495,488.0797 XLM |
0.0953 USD |
0.0949 USD |
0.0971 USD |
0.0952 USD |
| 2024-10-21 |
0.0963 USD |
4,008,362.2103 XLM |
0.0971 USD |
0.0947 USD |
0.0975 USD |
0.0955 USD |
| 2024-10-20 |
0.0967 USD |
4,320,454.8451 XLM |
0.0969 USD |
0.0962 USD |
0.0973 USD |
0.0970 USD |
| 2024-10-19 |
0.0968 USD |
2,157,686.8848 XLM |
0.0967 USD |
0.0959 USD |
0.0975 USD |
0.0970 USD |
| 2024-10-18 |
0.0960 USD |
2,562,792.7808 XLM |
0.0949 USD |
0.0944 USD |
0.0969 USD |
0.0967 USD |
| 2024-10-17 |
0.0950 USD |
2,349,315.3822 XLM |
0.0956 USD |
0.0940 USD |
0.0968 USD |
0.0950 USD |
| 2024-10-16 |
0.0939 USD |
4,958,839.3139 XLM |
0.0930 USD |
0.0923 USD |
0.0963 USD |
0.0954 USD |
| 2024-10-15 |
0.0931 USD |
3,920,029.4529 XLM |
0.0935 USD |
0.0910 USD |
0.0945 USD |
0.0926 USD |
| 2024-10-14 |
0.0919 USD |
3,228,580.9849 XLM |
0.0903 USD |
0.0898 USD |
0.0937 USD |
0.0932 USD |
| 2024-10-13 |
0.0906 USD |
2,128,197.0988 XLM |
0.0919 USD |
0.0896 USD |
0.0919 USD |
0.0903 USD |
| 2024-10-12 |
0.0921 USD |
2,092,936.3911 XLM |
0.0919 USD |
0.0916 USD |
0.0925 USD |
0.0918 USD |
| 2024-10-11 |
0.0912 USD |
3,365,985.1769 XLM |
0.0901 USD |
0.0898 USD |
0.0922 USD |
0.0917 USD |
| 2024-10-10 |
0.0895 USD |
3,679,295.5948 XLM |
0.0896 USD |
0.0882 USD |
0.0902 USD |
0.0896 USD |
| 2024-10-09 |
0.0899 USD |
2,850,350.8196 XLM |
0.0901 USD |
0.0888 USD |
0.0907 USD |
0.0899 USD |
| 2024-10-08 |
0.0909 USD |
2,580,537.3676 XLM |
0.0911 USD |
0.0895 USD |
0.0922 USD |
0.0897 USD |
| 2024-10-07 |
0.0925 USD |
3,822,940.9203 XLM |
0.0924 USD |
0.0907 USD |
0.0933 USD |
0.0916 USD |
| 2024-10-06 |
0.0924 USD |
2,306,166.4654 XLM |
0.0920 USD |
0.0915 USD |
0.0933 USD |
0.0919 USD |
| 2024-10-05 |
0.0919 USD |
2,622,711.6067 XLM |
0.0919 USD |
0.0911 USD |
0.0927 USD |
0.0920 USD |
| 2024-10-04 |
0.0908 USD |
3,582,288.1415 XLM |
0.0905 USD |
0.0897 USD |
0.0921 USD |
0.0918 USD |
| 2024-10-03 |
0.0900 USD |
4,173,407.1186 XLM |
0.0903 USD |
0.0883 USD |
0.0918 USD |
0.0900 USD |
| 2024-10-02 |
0.0929 USD |
3,640,609.0707 XLM |
0.0938 USD |
0.0900 USD |
0.0951 USD |
0.0906 USD |
| 2024-10-01 |
0.0963 USD |
4,700,074.3105 XLM |
0.0984 USD |
0.0923 USD |
0.1007 USD |
0.0940 USD |
| 2024-09-30 |
0.1017 USD |
2,346,813.3083 XLM |
0.1018 USD |
0.0998 USD |
0.1035 USD |
0.1000 USD |
| 2024-09-29 |
0.1018 USD |
3,300,587.7350 XLM |
0.0995 USD |
0.0985 USD |
0.1040 USD |
0.1015 USD |
| 2024-09-28 |
0.1002 USD |
3,409,476.0771 XLM |
0.0995 USD |
0.0986 USD |
0.1019 USD |
0.0995 USD |
| 2024-09-27 |
0.0986 USD |
2,383,277.4855 XLM |
0.0980 USD |
0.0977 USD |
0.0995 USD |
0.0995 USD |
| 2024-09-26 |
0.0978 USD |
2,925,434.8743 XLM |
0.0962 USD |
0.0947 USD |
0.0995 USD |
0.0978 USD |
| 2024-09-25 |
0.0967 USD |
1,892,847.7507 XLM |
0.0969 USD |
0.0959 USD |
0.0971 USD |
0.0959 USD |
| 2024-09-24 |
0.0961 USD |
2,398,508.4113 XLM |
0.0964 USD |
0.0950 USD |
0.0969 USD |
0.0968 USD |
| 2024-09-23 |
0.0961 USD |
3,073,452.8089 XLM |
0.0959 USD |
0.0950 USD |
0.0968 USD |
0.0964 USD |
| 2024-09-22 |
0.0964 USD |
1,846,812.9710 XLM |
0.0979 USD |
0.0954 USD |
0.0982 USD |
0.0963 USD |
| 2024-09-21 |
0.0975 USD |
1,846,822.1944 XLM |
0.0961 USD |
0.0958 USD |
0.0992 USD |
0.0981 USD |
| 2024-09-20 |
0.0964 USD |
2,133,774.7565 XLM |
0.0961 USD |
0.0952 USD |
0.0971 USD |
0.0962 USD |
| 2024-09-19 |
0.0961 USD |
3,905,077.2605 XLM |
0.0961 USD |
0.0946 USD |
0.0970 USD |
0.0960 USD |
| 2024-09-18 |
0.0942 USD |
1,908,238.0452 XLM |
0.0945 USD |
0.0930 USD |
0.0958 USD |
0.0958 USD |
| 2024-09-17 |
0.0955 USD |
3,546,926.2916 XLM |
0.0948 USD |
0.0941 USD |
0.0964 USD |
0.0945 USD |
| 2024-09-16 |
0.0948 USD |
1,779,580.9145 XLM |
0.0950 USD |
0.0938 USD |
0.0956 USD |
0.0949 USD |
| 2024-09-15 |
0.0967 USD |
1,826,969.7999 XLM |
0.0971 USD |
0.0949 USD |
0.0974 USD |
0.0952 USD |
| 2024-09-14 |
0.0966 USD |
2,222,038.0026 XLM |
0.0964 USD |
0.0958 USD |
0.0973 USD |
0.0971 USD |